Dell (DELL)

12.46 +0.01  +0.08%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Dell Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 12.43 12.70 12.42 12.46 20311911
May 24, 2012 12.54 12.63 12.35 12.45 29707219
May 23, 2012 12.87 13.10 12.31 12.49 109242617
May 22, 2012 15.01 15.29 14.75 15.08 27540744
May 21, 2012 14.80 15.00 14.60 14.97 14991377
May 18, 2012 15.02 15.02 14.66 14.74 21887932
May 17, 2012 15.03 15.31 14.94 14.94 23329161
May 16, 2012 15.35 15.41 15.00 15.02 18569870
May 15, 2012 15.46 15.62 15.29 15.34 14885123
May 14, 2012 15.25 15.54 15.24 15.44 13875744
May 11, 2012 15.52 15.65 15.42 15.42 11615796
May 10, 2012 15.69 15.81 15.48 15.55 20608954
May 9, 2012 15.55 15.72 15.36 15.67 13302768
May 8, 2012 15.71 15.76 15.51 15.71 13159175
May 7, 2012 15.65 15.92 15.55 15.82 10423785
May 4, 2012 16.07 16.12 15.77 15.81 15351854
May 3, 2012 16.23 16.38 16.17 16.23 15063013
May 2, 2012 16.27 16.40 16.12 16.18 15642325
May 1, 2012 16.39 16.59 16.31 16.40 10697226
April 30, 2012 16.37 16.45 16.28 16.37 7286332
April 27, 2012 16.61 16.61 16.35 16.44 10173125
April 26, 2012 16.32 16.57 16.28 16.53 10240619
April 25, 2012 16.31 16.45 16.23 16.42 13919879
April 24, 2012 16.16 16.22 16.06 16.18 14084129
April 23, 2012 16.07 16.18 15.92 16.10 13823701
April 20, 2012 16.22 16.34 16.00 16.16 14546810
April 19, 2012 16.06 16.42 15.96 16.16 17728773
April 18, 2012 16.24 16.32 16.13 16.16 10798374
April 17, 2012 16.23 16.43 16.14 16.38 15149973
April 16, 2012 16.20 16.27 16.00 16.13 14338056
April 13, 2012 16.17 16.34 16.05 16.11 14642142
April 12, 2012 16.25 16.32 16.11 16.26 15210246
April 11, 2012 16.36 16.42 16.19 16.26 12616005
April 10, 2012 16.52 16.70 16.16 16.25 29207203
April 9, 2012 16.25 16.32 16.11 16.22 11679772
April 5, 2012 16.33 16.58 16.33 16.49 11782727
April 4, 2012 16.48 16.51 16.32 16.46 15106746
April 3, 2012 16.59 16.77 16.44 16.61 20319909
April 2, 2012 16.52 16.85 16.51 16.77 13366078
March 30, 2012 16.68 16.78 16.57 16.60 19722431
March 29, 2012 16.54 16.61 16.34 16.60 14268903
March 28, 2012 16.63 16.76 16.32 16.52 24309951
March 27, 2012 16.72 16.75 16.60 16.66 17940049
March 26, 2012 16.64 16.74 16.46 16.70 18132403
March 23, 2012 16.82 16.84 16.40 16.48 27710403
March 22, 2012 17.12 17.15 16.97 17.02 15352046
March 21, 2012 17.16 17.16 17.16 17.16 0.00
March 20, 2012 17.37 17.37 17.37 17.37 0.00
March 19, 2012 17.28 17.46 17.21 17.37 10739451
March 16, 2012 17.34 17.38 17.11 17.30 22590600
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DELL News

The Post PC Age
May 28, 10:20PM Fool
Interesting week ahead: $dell $bac $jpm $pfe $rfmd $peix is my game for now.
about 9 hours ago by moneyinc365
RT @TrendRida New Post: Has FaceBook topped? http://stks.co/40OH $FB $AAPL $RIMM $GOOG $NOK $DELL $HPQ $IBM
about 12 hours ago by FMDS
Why Would You Ever Buy Dell?
May 28, 3:10PM Fool
Bottom 5 Tech by 14 period RSI: $NTAP $DELL $LXK $CSCO $JDSU (S&P 500) $MXWL $VIP $ELX $SNCR $NEWP (non S&P 500)
about 14 hours ago by TheEquitiesRoom
New Post: Has FaceBook topped? http://stks.co/40Gb $FB $AAPL $RIMM $GOOG $NOK $DELL $HPQ $IBM
about 18 hours ago by TrendRida
@FredWR ,hmm I wonder if they have the capital to take $Dell private as it should be.
about a day ago by dcal4570
$DELL I learned today about Michael Dell's MSD Capital. Of interest are FutureFuel (FF) and Blueknight Energy Partners (BKEP). Any opinions?
about a day ago by FredWR
@niclacoste I am holding from an earnings strangle as part of my strategy $DELL
about 2 days ago by Emb1990
@niclacoste Support at 12.32 11.96 11.39 and resistance at 13.15 and 13.70. could see $DELL forming a new base in the 12.3-13.15 range
about 2 days ago by Emb1990
@Emb1990 I also got some $DELL $14 Put do you think it will drop more next week?
about 2 days ago by niclacoste
I'm not much of a $DELL fan, but it is pretty amazing where that company trades on an earnings multiple.
about 2 days ago by bradloncar
Better PC Play: Dell or HP?
May 26, 10:40PM Fool
RT @StockTwitsU What is a Value Trap? Be aware in today's market http://stks.co/3zwi $STUDY $RIMM $DELL // $FSLR $$
about 2 days ago by WorldJazz59
What is a Value Trap? Be aware in today's market http://stks.co/3zwf $study $rimm $dell
about 2 days ago by StockTwitsU
$DELL , EFTs & "investment bankers" can sell stocks without owning the shares. They just cover the margin.
about 3 days ago by dcal4570
$DELL, The supposed "investors" who dropped dell 2 bucks overnight when the market was closed were probably the ETFs & other entities.
about 3 days ago by dcal4570
$DELL , got hammered down 2.50 bucks. There are probably well over 100 million shares shorted. A lot naked. Be smart. Save money. Go PRIVATE
about 3 days ago by dcal4570
Is This The Death Knell For Dell?
May 26, 1:10PM Fool
RT @TomAspray $SPY $QQQ $SH $AAPL $DELL Stock Rebound Comes into Question http://stks.co/3zj2
about 3 days ago by Fibline
$SPY $QQQ $SH $AAPL $DELL Stock Rebound Comes into Question http://stks.co/3zj0
about 3 days ago by TomAspray
update to my holdings, out of $CMG june 365 puts, still holding 10 $DELL 14 puts and the worthless 25 $Dell 16 calls (winning trade so far)
about 3 days ago by Emb1990
What is your Quest? $DELL reportedly in talks to buy software company $QSFT. Could help against $ORCL $IBM. But will $HPQ counterbid? #3par
about 3 days ago by lamonicabuzz
@MarketPicker The whole computer industry is up in the air, $Dell has good corporate sales and service. I am not long yet, just saying!
about 4 days ago by Longtrader
$dell looks good, just bought some
about 4 days ago by VinitModi
@MarketPicker $Dell I think the dip was exaggerated, I dont see it going anywhere else but up.
about 4 days ago by Longtrader
@ReformedBroker Acquisitions won't help $DELL. Close shop & return dough to shareholders...
about 4 days ago by TrendRida
This Week's 5 Dumbest Stock Moves
May 25, 9:37AM Fool
Is HP Back From the Grave?
May 24, 8:08PM Fool
Is Apple Destroying Dell?
May 24, 7:23PM Fool
Dell Disappoints
May 24, 5:10PM Fool
Dow Day Afternoon
May 24, 3:51PM Fool
Why Tech's Holding the Dow Back
May 24, 2:42PM Fool
Computing an Options Play on Dell
May 24, 7:15AM Investor Place
Greece: The Dow Whisperer
May 23, 10:08PM Fool
2 Tech Stocks With Big Upside
May 23, 7:38PM Fool
Did Dell Just Become a Sell?
May 23, 7:08PM Fool
Dell up Doody Creek Without a Paddle
May 23, 3:46PM Investor Place
Why the Dow's Tanking Today
May 23, 3:31PM Fool
Why Dell Shares Got Crushed
May 23, 12:16PM Fool
TV Maker Vizio Takes on Apple
May 23, 11:07AM Investor Place
Dell Gapping Down Wednesday
May 23, 10:31AM Fox Business
Dell: Shares Plunge on Weak Earnings, Outlook
May 23, 9:36AM Investor Place
Will the EU Summit Sink the Dow?
May 23, 8:48AM Fool
UPDATE: Goldman Sachs Lowers Dell's PT
May 23, 8:45AM Benzinga
UPDATE: J.P. Morgan Lowers Dell's PT
May 23, 8:24AM Benzinga
Technology Select Sector SPDR Fund (XLK)
May 23, 8:08AM Street Insider
Benzinga's Top Downgrades
May 23, 7:30AM Benzinga
Stocks To Watch For May 23
May 23, 2:22AM Benzinga
Dell's 1Q Miss, Tepid Forecast Spark 9% Dive
May 22, 4:15PM Fox Business
Dell (DELL) Shares Down ~7% After Hours
May 22, 4:09PM Street Insider
Stocks To Watch For May 22
May 22, 3:07AM Benzinga
Earnings Scheduled For May 22
May 22, 1:51AM Benzinga
Earnings Preview: Dell
May 21, 5:18PM Benzinga
Facebook Shares Retreat Below IPO Price
May 21, 9:24AM Fox Business
Why I Think HP Is Undervalued
May 18, 2:51PM Seeking Alpha
Dell First Quarter Earnings Sneak Peek
May 17, 11:25AM Wall St. Cheat Sheet
Sterne Agee Upgrades Dell (DELL) to Neutral
May 17, 7:31AM Street Insider
Puts show negative sentiment in Dell
May 17, 3:17AM optionMONSTER
Wednesday Options Recap
May 16, 4:04PM
Bernard Baruch Who?
May 16, 10:54AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
DELL 12.46 +0.01 +0.08% 21.96B
DEL 54.92 +0.19 +0.35% 694.74M
DEJ 0.3129 +0.00 +0.06% 40.82M
DEI 21.89 -0.17 -0.77% 3.056B
ELY 5.40 +0.05 +0.93% 351.11M
ELX 6.76 -0.05 -0.73% 584.00M
ELTK 1.27 -0.05 -3.78% 8.395M
ELT 14.26 -0.04 -0.28% 1.610B
ELSE 4.19 +0.04 +0.96% 14.20M
ELS 66.54 -0.48 -0.72% 2.748B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close